4116 大日精化工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,260	3,260	3,155	3,170	16,400	3,170
2019-12-27	3,290	3,290	3,220	3,285	24,500	3,285
2019-12-26	3,180	3,225	3,145	3,225	30,100	3,225
2019-12-25	3,200	3,210	3,140	3,180	10,600	3,180
2019-12-24	3,285	3,285	3,250	3,250	7,700	3,250
2019-12-23	3,275	3,300	3,240	3,260	10,300	3,260
2019-12-20	3,360	3,360	3,250	3,270	27,800	3,270
2019-12-19	3,385	3,385	3,330	3,335	17,100	3,335
2019-12-18	3,400	3,415	3,345	3,405	12,300	3,405
2019-12-17	3,425	3,430	3,365	3,400	16,300	3,400
2019-12-16	3,395	3,420	3,385	3,415	9,900	3,415
2019-12-13	3,355	3,390	3,330	3,375	33,000	3,375
2019-12-12	3,210	3,260	3,155	3,260	19,700	3,260
2019-12-11	3,235	3,245	3,210	3,220	7,400	3,220
2019-12-10	3,280	3,280	3,235	3,235	9,400	3,235
2019-12-09	3,195	3,250	3,195	3,250	9,900	3,250
2019-12-06	3,180	3,180	3,145	3,160	18,800	3,160
2019-12-05	3,145	3,175	3,145	3,155	12,100	3,155
2019-12-04	3,140	3,150	3,125	3,145	15,100	3,145
2019-12-03	3,200	3,200	3,125	3,165	11,100	3,165
2019-12-02	3,295	3,315	3,215	3,230	18,800	3,230
2019-11-29	3,255	3,295	3,225	3,295	7,200	3,295
2019-11-28	3,330	3,330	3,235	3,250	11,800	3,250
2019-11-27	3,250	3,280	3,240	3,260	7,300	3,260
2019-11-26	3,285	3,320	3,180	3,245	22,700	3,245
2019-11-25	3,265	3,285	3,250	3,255	7,400	3,255
2019-11-22	3,240	3,305	3,225	3,260	14,400	3,260
2019-11-21	3,250	3,250	3,195	3,245	8,800	3,245
2019-11-20	3,250	3,260	3,210	3,225	10,900	3,225
2019-11-19	3,330	3,330	3,245	3,285	9,400	3,285
2019-11-18	3,325	3,365	3,280	3,330	9,700	3,330
2019-11-15	3,255	3,345	3,255	3,325	14,900	3,325
2019-11-14	3,300	3,315	3,235	3,235	14,300	3,235
2019-11-13	3,420	3,420	3,295	3,300	12,200	3,300
2019-11-12	3,310	3,430	3,310	3,425	25,100	3,425
2019-11-11	3,225	3,400	3,225	3,335	41,000	3,335
2019-11-08	3,435	3,435	3,350	3,365	20,200	3,365
2019-11-07	3,400	3,415	3,375	3,375	13,300	3,375
2019-11-06	3,420	3,470	3,420	3,440	18,400	3,440
2019-11-05	3,350	3,490	3,350	3,465	34,200	3,465
2019-11-01	3,260	3,300	3,245	3,290	7,800	3,290
2019-10-31	3,340	3,340	3,260	3,290	12,600	3,290
2019-10-30	3,345	3,345	3,245	3,310	98,000	3,310
2019-10-29	3,390	3,425	3,335	3,345	25,500	3,345
2019-10-28	3,355	3,380	3,320	3,355	17,200	3,355
2019-10-25	3,325	3,405	3,325	3,355	33,000	3,355
2019-10-24	3,275	3,325	3,230	3,300	26,600	3,300
2019-10-23	3,255	3,255	3,180	3,240	16,400	3,240
2019-10-21	3,275	3,300	3,225	3,235	13,300	3,235
2019-10-18	3,290	3,340	3,250	3,265	14,800	3,265
2019-10-17	3,250	3,300	3,250	3,255	16,800	3,255
2019-10-16	3,295	3,350	3,245	3,250	26,900	3,250
2019-10-15	3,235	3,300	3,235	3,240	25,800	3,240
2019-10-11	3,215	3,250	3,120	3,140	21,800	3,140
2019-10-10	3,165	3,225	3,160	3,200	13,000	3,200
2019-10-09	3,055	3,190	3,045	3,160	26,600	3,160
2019-10-08	3,060	3,130	3,035	3,055	31,400	3,055
2019-10-07	3,090	3,105	3,040	3,055	15,200	3,055
2019-10-04	3,065	3,090	3,035	3,085	12,900	3,085
2019-10-03	3,125	3,175	3,025	3,050	24,100	3,050
2019-10-02	3,160	3,290	3,160	3,225	25,200	3,225
2019-10-01	3,205	3,225	3,165	3,220	23,400	3,220
2019-09-30	3,225	3,270	3,150	3,170	19,400	3,170
2019-09-27	3,315	3,315	3,215	3,250	39,100	3,250
2019-09-26	3,300	3,345	3,255	3,285	44,000	3,285
2019-09-25	3,235	3,275	3,220	3,260	14,900	3,260
2019-09-24	3,300	3,330	3,285	3,300	18,300	3,300
2019-09-20	3,280	3,350	3,275	3,310	20,200	3,310
2019-09-19	3,190	3,300	3,190	3,280	27,000	3,280
2019-09-18	3,175	3,185	3,140	3,180	12,300	3,180
2019-09-17	3,185	3,185	3,160	3,175	16,400	3,175
2019-09-13	3,140	3,215	3,090	3,200	44,300	3,200
2019-09-12	3,095	3,160	3,045	3,115	28,200	3,115
2019-09-11	2,985	3,095	2,954	3,080	24,600	3,080
2019-09-10	2,929	2,978	2,923	2,967	15,200	2,967
2019-09-09	2,951	2,951	2,870	2,926	12,600	2,926
2019-09-06	2,880	2,966	2,856	2,959	18,800	2,959
2019-09-05	2,797	2,847	2,781	2,847	15,300	2,847
2019-09-04	2,715	2,761	2,715	2,761	13,900	2,761
2019-09-03	2,730	2,760	2,723	2,745	5,600	2,745
2019-09-02	2,746	2,762	2,722	2,727	3,600	2,727
2019-08-30	2,696	2,787	2,696	2,780	13,500	2,780
2019-08-29	2,684	2,705	2,642	2,695	13,300	2,695
2019-08-28	2,670	2,670	2,625	2,653	19,200	2,653
2019-08-27	2,688	2,713	2,651	2,661	13,000	2,661
2019-08-26	2,682	2,733	2,625	2,659	25,700	2,659
2019-08-23	2,800	2,805	2,772	2,782	7,500	2,782
2019-08-22	2,779	2,780	2,740	2,778	10,800	2,778
2019-08-21	2,763	2,803	2,748	2,778	8,300	2,778
2019-08-20	2,770	2,813	2,770	2,813	6,300	2,813
2019-08-19	2,774	2,789	2,744	2,770	8,100	2,770
2019-08-16	2,707	2,744	2,707	2,741	6,500	2,741
2019-08-15	2,700	2,754	2,660	2,746	17,600	2,746
2019-08-14	2,776	2,788	2,739	2,788	12,600	2,788
2019-08-13	2,719	2,763	2,715	2,726	20,400	2,726
2019-08-09	2,760	2,810	2,742	2,768	12,700	2,768
2019-08-08	2,722	2,767	2,669	2,767	17,000	2,767
2019-08-07	2,689	2,707	2,658	2,672	22,700	2,672
2019-08-06	2,638	2,704	2,633	2,689	18,600	2,689
2019-08-05	2,801	2,856	2,688	2,738	24,600	2,738
2019-08-02	2,931	2,941	2,803	2,823	27,000	2,823
2019-08-01	2,974	3,005	2,951	2,991	15,600	2,991
2019-07-31	2,998	3,030	2,939	3,015	13,900	3,015
2019-07-30	3,000	3,000	2,946	3,000	14,800	3,000
2019-07-29	2,964	2,967	2,925	2,953	9,400	2,953
2019-07-26	2,942	2,961	2,927	2,948	6,200	2,948
2019-07-25	2,937	2,951	2,927	2,944	12,700	2,944
2019-07-24	2,964	2,999	2,929	2,935	11,300	2,935
2019-07-23	2,960	2,991	2,924	2,964	10,200	2,964
2019-07-22	2,987	2,987	2,926	2,938	6,900	2,938
2019-07-19	2,887	2,988	2,887	2,976	8,700	2,976
2019-07-18	3,010	3,015	2,877	2,887	23,500	2,887
2019-07-17	3,060	3,085	3,020	3,035	11,300	3,035
2019-07-16	3,065	3,090	3,060	3,060	5,400	3,060
2019-07-12	3,120	3,120	3,055	3,085	6,600	3,085
2019-07-11	3,100	3,140	3,075	3,130	13,600	3,130
2019-07-10	3,090	3,115	3,045	3,085	24,700	3,085
2019-07-09	3,230	3,240	3,125	3,135	11,700	3,135
2019-07-08	3,275	3,315	3,245	3,245	16,300	3,245
2019-07-05	3,280	3,285	3,230	3,265	35,700	3,265
2019-07-04	3,150	3,220	3,150	3,210	16,500	3,210
2019-07-03	3,120	3,155	3,080	3,135	12,800	3,135
2019-07-02	3,100	3,155	3,100	3,125	18,800	3,125
2019-07-01	3,075	3,090	3,035	3,090	9,900	3,090
2019-06-28	3,045	3,090	3,000	3,025	18,900	3,025
2019-06-27	3,000	3,065	2,998	3,065	14,700	3,065
2019-06-26	2,931	3,010	2,931	2,985	14,200	2,985
2019-06-25	2,996	3,020	2,949	2,977	22,000	2,977
2019-06-24	2,946	2,990	2,934	2,946	7,800	2,946
2019-06-21	2,910	3,010	2,910	2,946	47,600	2,946
2019-06-20	2,931	2,932	2,875	2,905	13,000	2,905
2019-06-19	2,890	2,926	2,824	2,899	18,200	2,899
2019-06-18	2,862	2,881	2,812	2,834	17,300	2,834
2019-06-17	2,934	2,942	2,811	2,821	15,800	2,821
2019-06-14	2,920	2,929	2,868	2,904	25,000	2,904
2019-06-13	2,984	3,005	2,907	2,919	34,700	2,919
2019-06-12	3,020	3,045	2,955	3,020	32,400	3,020
2019-06-11	3,080	3,080	2,981	3,015	15,200	3,015
2019-06-10	3,070	3,100	3,030	3,050	21,800	3,050
2019-06-07	3,020	3,100	2,969	3,060	11,200	3,060
2019-06-06	3,070	3,070	3,005	3,015	8,000	3,015
2019-06-05	2,971	3,075	2,971	3,070	17,800	3,070
2019-06-04	2,843	2,939	2,830	2,936	20,500	2,936
2019-06-03	2,810	2,838	2,790	2,810	12,200	2,810
2019-05-31	2,872	2,874	2,839	2,860	19,900	2,860
2019-05-30	2,868	2,933	2,862	2,908	22,700	2,908
2019-05-29	2,946	2,946	2,837	2,880	13,900	2,880
2019-05-28	2,894	2,974	2,854	2,971	33,700	2,971
2019-05-27	2,876	2,903	2,864	2,885	9,200	2,885
2019-05-24	2,799	2,900	2,797	2,880	12,900	2,880
2019-05-23	2,819	2,822	2,788	2,812	12,500	2,812
2019-05-22	2,966	2,966	2,820	2,861	16,800	2,861
2019-05-21	2,969	3,015	2,905	2,922	13,900	2,922
2019-05-20	2,997	3,025	2,928	3,010	20,000	3,010
2019-05-17	2,976	3,045	2,962	3,015	12,500	3,015
2019-05-16	2,975	2,975	2,800	2,926	52,100	2,926
2019-05-15	3,035	3,045	2,970	3,045	11,100	3,045
2019-05-14	2,929	3,010	2,890	2,999	15,200	2,999
2019-05-13	2,955	3,000	2,892	2,970	22,800	2,970
2019-05-10	2,936	2,992	2,887	2,966	27,700	2,966
2019-05-09	2,957	2,968	2,908	2,936	23,100	2,936
2019-05-08	3,080	3,085	2,943	2,958	23,300	2,958
2019-05-07	3,195	3,215	3,125	3,135	14,600	3,135
2019-04-26	3,260	3,265	3,215	3,230	13,800	3,230
2019-04-25	3,255	3,290	3,215	3,270	13,000	3,270
2019-04-24	3,335	3,355	3,250	3,260	17,400	3,260
2019-04-23	3,310	3,335	3,270	3,330	8,900	3,330
2019-04-22	3,305	3,325	3,280	3,310	6,800	3,310
2019-04-19	3,295	3,330	3,285	3,305	12,300	3,305
2019-04-18	3,305	3,310	3,235	3,265	24,300	3,265
2019-04-17	3,310	3,330	3,275	3,305	15,300	3,305
2019-04-16	3,360	3,360	3,280	3,285	14,200	3,285
2019-04-15	3,295	3,430	3,260	3,360	49,700	3,360
2019-04-12	3,345	3,345	3,220	3,225	17,300	3,225
2019-04-11	3,265	3,385	3,230	3,365	32,800	3,365
2019-04-10	3,260	3,270	3,230	3,255	12,100	3,255
2019-04-09	3,290	3,355	3,260	3,350	20,800	3,350
2019-04-08	3,395	3,395	3,310	3,345	16,400	3,345
2019-04-05	3,355	3,430	3,350	3,395	40,400	3,395
2019-04-04	3,215	3,400	3,215	3,355	73,100	3,355
2019-04-03	3,190	3,250	3,190	3,245	18,800	3,245
2019-04-02	3,190	3,220	3,150	3,200	20,200	3,200
2019-04-01	3,080	3,160	3,080	3,120	21,900	3,120
2019-03-29	3,065	3,065	2,978	3,020	16,600	3,020
2019-03-28	3,140	3,140	3,020	3,025	16,900	3,025
2019-03-27	3,155	3,170	3,095	3,150	20,200	3,150
2019-03-26	3,045	3,215	3,045	3,210	37,500	3,210
2019-03-25	3,115	3,115	3,015	3,030	25,600	3,030
2019-03-22	3,140	3,165	3,075	3,165	15,600	3,165
2019-03-20	3,145	3,165	3,095	3,125	19,000	3,125
2019-03-19	3,110	3,160	3,055	3,120	11,400	3,120
2019-03-18	2,976	3,110	2,976	3,110	27,400	3,110
2019-03-15	2,929	2,970	2,921	2,932	26,600	2,932
2019-03-14	2,999	3,015	2,920	2,931	23,300	2,931
2019-03-13	3,080	3,110	3,025	3,025	10,800	3,025
2019-03-12	3,135	3,160	3,080	3,110	21,200	3,110
2019-03-11	3,115	3,115	3,050	3,095	14,800	3,095
2019-03-08	3,145	3,200	3,095	3,115	43,900	3,115
2019-03-07	3,050	3,150	3,000	3,135	35,800	3,135
2019-03-06	3,065	3,080	3,010	3,040	16,100	3,040
2019-03-05	3,045	3,070	3,025	3,060	15,800	3,060
2019-03-04	3,090	3,145	3,055	3,075	23,600	3,075
2019-03-01	3,140	3,140	3,085	3,090	15,200	3,090
2019-02-28	3,085	3,180	3,055	3,145	26,000	3,145
2019-02-27	3,075	3,090	3,050	3,080	15,200	3,080
2019-02-26	3,125	3,125	3,025	3,055	10,900	3,055
2019-02-25	3,175	3,180	3,080	3,120	14,200	3,120
2019-02-22	3,095	3,180	3,065	3,165	25,200	3,165
2019-02-21	3,170	3,170	3,110	3,110	8,700	3,110
2019-02-20	3,110	3,220	3,110	3,170	41,900	3,170
2019-02-19	3,085	3,130	3,085	3,100	12,500	3,100
2019-02-18	3,090	3,125	3,090	3,115	10,500	3,115
2019-02-15	2,940	3,045	2,940	3,045	14,000	3,045
2019-02-14	3,105	3,105	3,000	3,010	15,800	3,010
2019-02-13	2,978	3,155	2,941	3,085	22,600	3,085
2019-02-12	2,950	3,005	2,949	2,978	19,500	2,978
2019-02-08	2,908	2,996	2,883	2,948	21,000	2,948
2019-02-07	2,923	2,969	2,913	2,958	12,800	2,958
2019-02-06	2,992	2,993	2,916	2,928	8,900	2,928
2019-02-05	2,944	3,010	2,929	2,985	13,200	2,985
2019-02-04	2,817	2,951	2,817	2,951	27,800	2,951
2019-02-01	2,754	2,808	2,743	2,782	24,100	2,782
2019-01-31	2,826	2,861	2,772	2,783	22,000	2,783
2019-01-30	2,851	2,912	2,818	2,824	28,400	2,824
2019-01-29	2,841	2,866	2,788	2,811	8,600	2,811
2019-01-28	2,862	2,864	2,840	2,842	8,100	2,842
2019-01-25	2,808	2,915	2,808	2,862	12,000	2,862
2019-01-24	2,827	2,833	2,766	2,820	9,100	2,820
2019-01-23	2,769	2,836	2,757	2,827	12,300	2,827
2019-01-22	2,848	2,876	2,772	2,811	14,800	2,811
2019-01-21	2,818	2,850	2,808	2,848	19,800	2,848
2019-01-18	2,746	2,830	2,732	2,794	17,000	2,794
2019-01-17	2,782	2,825	2,716	2,746	10,600	2,746
2019-01-16	2,822	2,833	2,754	2,781	11,700	2,781
2019-01-15	2,719	2,832	2,719	2,822	17,200	2,822
2019-01-11	2,761	2,776	2,697	2,750	19,900	2,750
2019-01-10	2,780	2,781	2,732	2,744	14,200	2,744
2019-01-09	2,841	2,841	2,781	2,806	20,200	2,806
2019-01-08	2,836	2,916	2,801	2,839	18,600	2,839
2019-01-07	2,825	2,869	2,773	2,815	25,500	2,815
2019-01-04	2,675	2,748	2,630	2,706	23,400	2,706

分割・併合履歴： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株